00:22:48 EDT Thu 03 Jul 2025
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2025-07-02XVFL9.749.859.749.780.11556,1501709.1911.09
2025-07-01XVFL9.689.749.689.740.07539,675859.1311.06
2025-06-30XVFL9.669.719.6579.660.0530,659909.1311.06
2025-06-27XVFL9.669.689.619.6139,7441819.1211.01
2025-06-26XVFL9.679.68339.609.61-0.0258,7842159.1011.03
2025-06-25XVFL9.739.739.62019.63-0.0634,842729.1511.07
2025-06-24XVFL9.749.749.649.690.0262,8581599.1511.07
2025-06-23XVFL9.689.709.639.670.04526,320729.1311.00
2025-06-20XVFL9.719.71449.669.675-0.02532,6211039.2311.12
2025-06-19XVFL9.749.749.689.68-0.015009.2811.16
2025-06-18XVFL9.749.749.689.68-0.01543,555929.2811.16
2025-06-17XVFL9.749.749.7059.740.0119,294379.1911.13
2025-06-16XVFL9.779.77329.699.705-0.024636,938939.2511.18
2025-06-13XVFL9.769.779.699.715-0.010437,4471029.2211.18
2025-06-12XVFL9.759.789.689.740.02543,2951298.4410.28
2025-06-11XVFL9.789.809.709.715-0.0130,3491079.1711.05
2025-06-10XVFL9.689.739.629.730.065132,043969.1210.99
2025-06-09XVFL9.699.819.629.640.024943,550857.4213.02
2025-06-06XVFL9.719.739.619.62-0.01531,920649.2111.08
2025-06-05XVFL9.739.75639.639.65-0.03520,775589.2011.00
2025-06-04XVFL9.659.739.639.680.06521,173529.1911.01
2025-06-03XVFL9.679.679.589.62-0.026752,1971389.1310.97
2025-06-02XVFL9.749.749.589.62-0.086361,8151688.4411.19
2025-05-30XVFL9.789.849.739.74-0.04721,481709.3611.23
2025-05-29XVFL9.769.809.709.780.0959,3501589.3211.21
2025-05-28XVFL9.839.839.679.71-0.07527,984709.479.78
2025-05-27XVFL9.769.79659.7529.7850.06719,148399.3011.24
2025-05-26XVFL9.729.739.65959.685-0.035009.2011.11
2025-05-23XVFL9.729.739.65959.685-0.03523,240489.2011.11
2025-05-22XVFL9.799.819.699.72-0.0225,435849.3610.72
2025-05-21XVFL9.949.949.829.82-0.118122,933799.4611.37
2025-05-20XVFL10.0010.019.919.94-0.0518,275529.4811.38
2025-05-19XVFL9.879.999.859.990.016340,5131229.4511.24
2025-05-16XVFL10.0010.029.949.970.04513,253709.4611.32
2025-05-15XVFL9.9210.00789.919.920.1516,235499.3511.27
2025-05-14XVFL9.989.999.849.84-0.0919,797549.3810.96
2025-05-13XVFL9.949.95999.909.93-0.0314,561359.3811.38
2025-05-12XVFL9.9610.1289.91459.93-0.0310,889339.4511.57
2025-05-09XVFL10.0410.049.929.960.0422,869539.4011.38
2025-05-08XVFL9.9810.069.939.9422,526689.4711.36
2025-05-07XVFL10.0610.139.979.970.02534,374949.3311.32
2025-05-06XVFL9.9310.0459.899.960.0721,929929.2711.34
2025-05-05XVFL9.939.949.879.89-0.05813,959509.2811.34
2025-05-02XVFL9.939.989.899.928-0.01821,690619.3711.34
2025-05-01XVFL9.939.99889.899.9460.08619,923619.3311.32
2025-04-30XVFL9.819.899.769.860.0627,877779.2710.73
2025-04-29XVFL9.829.859.75089.800.00519,791839.3410.93
2025-04-28XVFL9.769.849.769.8217,763749.2310.91
2025-04-25XVFL9.789.819.769.810.0720,650859.1810.80
2025-04-24XVFL9.609.779.609.730.16542,9831309.0410.82
2025-04-23XVFL9.569.679.499.5650.0938,078648.9110.67
2025-04-22XVFL9.569.599.489.510.01520,958658.9810.59
2025-04-21XVFL9.669.679.519.51-0.15752,705619.1510.89
2025-04-18XVFL9.669.719.659.6820.042009.1010.72
2025-04-17XVFL9.669.719.659.6820.04227,710979.1010.72
2025-04-16XVFL9.639.679.569.640.01556,1731809.0710.52
2025-04-15XVFL9.529.679.529.6250.1649,2991009.0110.67
2025-04-14XVFL9.429.519.429.480.1373,8421678.8410.34
2025-04-11XVFL9.319.469.309.370.065112,3341768.9510.23
2025-04-10XVFL9.369.439.279.325-0.228979,2691528.3510.06
2025-04-09XVFL9.389.609.28869.55-0.08104,9492438.1510.57
2025-04-08XVFL9.909.909.609.63-0.27895,0521629.1111.01
2025-04-07XVFL10.2010.209.859.90-0.310174,1691698.8811.07
2025-04-04XVFL10.4810.4810.1610.22-0.1943,0131088.1511.24
2025-04-03XVFL10.3310.3510.27510.350.08534,6691278.1511.41